Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Herzfeld Caribbean (NQ: CUBA )

2.310 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 2.778 2.778 2.778 0 +0.03(+0.99%)
Dec 28, 2017 2.751 2.767 2.751 2.751 101,741 -0.02(-0.56%)
Dec 27, 2017 2.778 2.778 2.747 2.767 33,086 +0.00(+0.14%)
Dec 26, 2017 2.770 2.774 2.763 2.763 49,428 +0.00(+0.00%)
Dec 22, 2017 2.770 2.770 2.751 2.763 35,065 +0.00(+0.14%)
Dec 21, 2017 2.755 2.759 2.746 2.759 41,638 +0.01(+0.28%)
Dec 20, 2017 2.759 2.763 2.739 2.751 36,452 -0.02(-0.56%)
Dec 19, 2017 2.770 2.774 2.739 2.767 35,873 +0.00(+0.14%)
Dec 18, 2017 2.763 2.778 2.763 2.763 96,208 -0.01(-0.28%)
Dec 15, 2017 2.751 2.774 2.739 2.770 20,423 +0.02(+0.56%)
Dec 14, 2017 2.767 2.770 2.704 2.755 43,321 -0.01(-0.42%)
Dec 13, 2017 2.774 2.778 2.767 2.767 27,341 +0.01(+0.28%)
Dec 12, 2017 2.751 2.774 2.751 2.759 22,843 -0.01(-0.45%)
Dec 11, 2017 2.774 2.774 2.708 2.771 29,042 +0.01(+0.53%)
Dec 08, 2017 2.728 2.763 2.728 2.757 104,639 +0.03(+1.21%)
Dec 07, 2017 2.677 2.728 2.677 2.724 59,604 +0.02(+0.86%)
Dec 06, 2017 2.689 2.719 2.689 2.701 68,068 +0.02(+0.70%)
Dec 05, 2017 2.712 2.724 2.682 2.682 76,339 -0.05(-1.96%)
Dec 04, 2017 2.735 2.747 2.735 2.735 76,276 +0.02(+0.85%)
Dec 01, 2017 2.709 2.718 2.686 2.712 44,868 -0.02(-0.70%)
Nov 30, 2017 2.705 2.732 2.705 2.732 118,796 +0.03(+1.20%)
Nov 29, 2017 2.697 2.701 2.689 2.699 44,320 +0.02(+0.64%)
Nov 28, 2017 2.670 2.701 2.670 2.682 32,814 +0.01(+0.43%)
Nov 27, 2017 2.651 2.680 2.647 2.670 181,142 -0.01(-0.29%)
Nov 24, 2017 2.663 2.678 2.659 2.678 4,559 +0.02(+0.72%)
Nov 22, 2017 2.663 2.674 2.655 2.659 15,399 +0.00(+0.00%)
Nov 21, 2017 2.659 2.670 2.644 2.659 42,224 +0.02(+0.58%)
Nov 20, 2017 2.625 2.661 2.625 2.644 53,718 +0.03(+1.32%)
Nov 17, 2017 2.617 2.621 2.605 2.609 9,648 -0.03(-1.01%)
Nov 16, 2017 2.613 2.636 2.611 2.636 20,828 +0.03(+1.32%)
Nov 15, 2017 2.598 2.636 2.571 2.602 52,432 -0.03(-1.02%)
Nov 14, 2017 2.621 2.636 2.585 2.628 115,527 -0.02(-0.58%)
Nov 13, 2017 2.613 2.663 2.613 2.644 245,508 +0.02(+0.73%)
Nov 10, 2017 2.628 2.628 2.598 2.625 114,278 -0.02(-0.58%)
Nov 09, 2017 2.647 2.647 2.625 2.640 28,602 -0.01(-0.43%)
Nov 08, 2017 2.647 2.661 2.617 2.651 98,947 -0.01(-0.43%)
Nov 07, 2017 2.678 2.689 2.663 2.663 28,529 -0.02(-0.71%)
Nov 06, 2017 2.682 2.684 2.670 2.682 55,233 +0.00(+0.00%)
Nov 03, 2017 2.659 2.686 2.659 2.682 64,884 +0.01(+0.29%)
Nov 02, 2017 2.670 2.676 2.667 2.674 19,898 -0.01(-0.44%)
Nov 01, 2017 2.712 2.720 2.686 2.686 131,452 -0.03(-0.97%)
Oct 31, 2017 2.697 2.718 2.674 2.712 50,898 -0.00(-0.14%)
Oct 30, 2017 2.732 2.735 2.716 2.716 14,815 -0.04(-1.52%)
Oct 27, 2017 2.728 2.758 2.724 2.758 12,834 +0.03(+0.98%)
Oct 26, 2017 2.667 2.732 2.663 2.732 38,920 +0.06(+2.14%)
Oct 25, 2017 2.701 2.701 2.663 2.674 31,295 -0.03(-1.27%)
Oct 24, 2017 2.702 2.709 2.701 2.709 11,012 +0.01(+0.28%)
Oct 23, 2017 2.693 2.709 2.693 2.701 52,223 +0.00(+0.00%)
Oct 20, 2017 2.705 2.732 2.701 2.701 20,247 +0.00(+0.00%)
Oct 19, 2017 2.724 2.758 2.693 2.701 63,000 -0.04(-1.39%)
Oct 18, 2017 2.762 2.762 2.732 2.739 51,288 -0.01(-0.42%)
Oct 17, 2017 2.732 2.751 2.732 2.751 35,528 -0.00(-0.14%)
Oct 16, 2017 2.751 2.765 2.739 2.754 31,568 -0.01(-0.28%)
Oct 13, 2017 2.770 2.770 2.754 2.762 43,875 -0.02(-0.55%)
Oct 12, 2017 2.770 2.777 2.732 2.777 95,418 -0.01(-0.27%)
Oct 11, 2017 2.774 2.796 2.762 2.785 32,416 +0.00(+0.00%)
Oct 10, 2017 2.794 2.794 2.774 2.785 30,371 -0.01(-0.41%)
Oct 09, 2017 2.785 2.796 2.780 2.796 3,520 +0.00(+0.14%)
Oct 06, 2017 2.804 2.804 2.785 2.793 8,368 +0.00(+0.14%)
Oct 05, 2017 2.793 2.808 2.770 2.789 82,171 -0.01(-0.41%)
Oct 04, 2017 2.751 2.804 2.751 2.800 96,094 +0.01(+0.34%)
Oct 03, 2017 2.793 2.793 2.772 2.791 17,964 +0.02(+0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.